38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250515 | 210100 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 1382 |
| 3 | 20250515 | 210000 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 4 | 20250515 | 205900 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 5 | 20250515 | 205800 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 6 | 20250515 | 205700 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 7 | 20250515 | 205600 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 8 | 20250515 | 205500 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 9 | 20250515 | 205400 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 10 | 20250515 | 205300 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 11 | 20250515 | 205200 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 12 | 20250515 | 205100 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 13 | 20250515 | 205000 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 14 | 20250515 | 204900 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 15 | 20250515 | 204800 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 16 | 20250515 | 204700 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 17 | 20250515 | 204600 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 18 | 20250515 | 204500 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 19 | 20250515 | 204400 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 20 | 20250515 | 204300 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 21 | 20250515 | 204200 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 22 | 20250515 | 204100 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 23 | 20250515 | 204000 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 24 | 20250515 | 203900 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 25 | 20250515 | 203800 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 26 | 20250515 | 203700 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 27 | 20250515 | 203600 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 28 | 20250515 | 203500 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 29 | 20250515 | 203400 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 30 | 20250515 | 203300 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 31 | 20250515 | 203200 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 32 | 20250515 | 203100 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 1382 |
| 33 | 20250515 | 203000 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 34 | 20250515 | 202900 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 35 | 20250515 | 202800 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 36 | 20250515 | 202700 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 37 | 20250515 | 202600 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 38 | 20250515 | 202500 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 39 | 20250515 | 202400 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 40 | 20250515 | 202300 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 41 | 20250515 | 202200 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 42 | 20250515 | 202100 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 43 | 20250515 | 202000 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 44 | 20250515 | 201900 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 45 | 20250515 | 201800 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 46 | 20250515 | 201700 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 47 | 20250515 | 201600 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 48 | 20250515 | 201500 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 49 | 20250515 | 201400 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 50 | 20250515 | 201300 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 51 | 20250515 | 201200 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 52 | 20250515 | 201100 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 53 | 20250515 | 201000 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 54 | 20250515 | 200900 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 55 | 20250515 | 200800 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 56 | 20250515 | 200700 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 57 | 20250515 | 200600 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 58 | 20250515 | 200500 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 59 | 20250515 | 200400 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 60 | 20250515 | 200300 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 61 | 20250515 | 200200 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 62 | 20250515 | 200100 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 1382 |
| 63 | 20250515 | 200000 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 64 | 20250515 | 195900 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 65 | 20250515 | 195800 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 66 | 20250515 | 195700 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 67 | 20250515 | 195600 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 68 | 20250515 | 195500 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 69 | 20250515 | 195400 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 70 | 20250515 | 195300 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 71 | 20250515 | 195200 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 72 | 20250515 | 195100 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 73 | 20250515 | 195000 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 74 | 20250515 | 194900 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 75 | 20250515 | 194800 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 76 | 20250515 | 194700 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 77 | 20250515 | 194600 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 78 | 20250515 | 194500 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 79 | 20250515 | 194400 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 80 | 20250515 | 194300 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 81 | 20250515 | 194200 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 82 | 20250515 | 194100 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 83 | 20250515 | 194000 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 84 | 20250515 | 193900 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 85 | 20250515 | 193800 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 86 | 20250515 | 193700 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 87 | 20250515 | 193600 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 88 | 20250515 | 193500 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 89 | 20250515 | 193400 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 90 | 20250515 | 193300 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 91 | 20250515 | 193200 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 92 | 20250515 | 193100 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 1382 |
| 93 | 20250515 | 193000 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 94 | 20250515 | 192900 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 95 | 20250515 | 192800 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 96 | 20250515 | 192700 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 97 | 20250515 | 192600 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 98 | 20250515 | 192500 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 99 | 20250515 | 192400 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 100 | 20250515 | 192300 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 101 | 20250515 | 192200 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 102 | 20250515 | 192100 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 103 | 20250515 | 192000 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 104 | 20250515 | 191900 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 105 | 20250515 | 191800 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 106 | 20250515 | 191700 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 107 | 20250515 | 191600 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 108 | 20250515 | 191500 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 109 | 20250515 | 191400 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 110 | 20250515 | 191300 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 111 | 20250515 | 191200 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 112 | 20250515 | 191100 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 113 | 20250515 | 191000 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 114 | 20250515 | 190900 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 115 | 20250515 | 190800 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 116 | 20250515 | 190700 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 117 | 20250515 | 190600 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 118 | 20250515 | 190500 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 119 | 20250515 | 190400 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 120 | 20250515 | 190300 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 121 | 20250515 | 190200 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 122 | 20250515 | 190100 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 1382 |
| 123 | 20250515 | 190000 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 124 | 20250515 | 185900 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 125 | 20250515 | 185800 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 126 | 20250515 | 185700 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 127 | 20250515 | 185600 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 128 | 20250515 | 185500 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 129 | 20250515 | 185400 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 130 | 20250515 | 185300 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 131 | 20250515 | 185200 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 132 | 20250515 | 185100 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 133 | 20250515 | 185000 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 134 | 20250515 | 184900 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 135 | 20250515 | 184800 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 136 | 20250515 | 184700 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 137 | 20250515 | 184600 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 138 | 20250515 | 184500 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 139 | 20250515 | 184400 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 140 | 20250515 | 184300 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 141 | 20250515 | 184200 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 142 | 20250515 | 184100 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 143 | 20250515 | 184000 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 144 | 20250515 | 183900 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 145 | 20250515 | 183800 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 146 | 20250515 | 183700 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 147 | 20250515 | 183600 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 148 | 20250515 | 183500 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 149 | 20250515 | 183400 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 150 | 20250515 | 183300 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 151 | 20250515 | 183200 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 152 | 20250515 | 183100 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 1382 |
| 153 | 20250515 | 183000 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 154 | 20250515 | 182900 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 155 | 20250515 | 182800 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 156 | 20250515 | 182700 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 157 | 20250515 | 182600 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 158 | 20250515 | 182500 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 159 | 20250515 | 182400 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 160 | 20250515 | 182300 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 161 | 20250515 | 182200 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 162 | 20250515 | 182100 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 163 | 20250515 | 182000 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 164 | 20250515 | 181900 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 165 | 20250515 | 181800 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 166 | 20250515 | 181700 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 167 | 20250515 | 181600 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 168 | 20250515 | 181500 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 169 | 20250515 | 181400 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 170 | 20250515 | 181300 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 171 | 20250515 | 181200 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 172 | 20250515 | 181100 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 173 | 20250515 | 181000 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 174 | 20250515 | 180900 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 175 | 20250515 | 180800 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 176 | 20250515 | 180700 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 177 | 20250515 | 180600 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 178 | 20250515 | 180500 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 179 | 20250515 | 180400 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 180 | 20250515 | 180300 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 181 | 20250515 | 180200 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 182 | 20250515 | 180100 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 1382 |
| 183 | 20250515 | 180000 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 184 | 20250515 | 175900 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 185 | 20250515 | 175800 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 186 | 20250515 | 175700 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 187 | 20250515 | 175600 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 188 | 20250515 | 175500 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 189 | 20250515 | 175400 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 190 | 20250515 | 175300 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 191 | 20250515 | 175200 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 192 | 20250515 | 175100 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 193 | 20250515 | 175000 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 194 | 20250515 | 174900 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 195 | 20250515 | 174800 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 196 | 20250515 | 174700 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 197 | 20250515 | 174600 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 198 | 20250515 | 174500 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 199 | 20250515 | 174400 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 200 | 20250515 | 174300 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 201 | 20250515 | 174200 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 202 | 20250515 | 174100 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 203 | 20250515 | 174000 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 204 | 20250515 | 173900 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 205 | 20250515 | 173800 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 206 | 20250515 | 173700 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 207 | 20250515 | 173600 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 208 | 20250515 | 173500 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 209 | 20250515 | 173400 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 210 | 20250515 | 173300 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 211 | 20250515 | 173200 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 212 | 20250515 | 173100 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 1382 |
| 213 | 20250515 | 173000 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 214 | 20250515 | 172900 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 215 | 20250515 | 172800 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 216 | 20250515 | 172700 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 217 | 20250515 | 172600 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 218 | 20250515 | 172500 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 219 | 20250515 | 172400 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 220 | 20250515 | 172300 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 221 | 20250515 | 172200 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 222 | 20250515 | 172100 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 223 | 20250515 | 172000 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 224 | 20250515 | 171900 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 225 | 20250515 | 171800 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 226 | 20250515 | 171700 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 227 | 20250515 | 171600 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 228 | 20250515 | 171500 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 229 | 20250515 | 171400 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 230 | 20250515 | 171300 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 231 | 20250515 | 171200 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 232 | 20250515 | 171100 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 233 | 20250515 | 171000 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 234 | 20250515 | 170900 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 235 | 20250515 | 170800 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 236 | 20250515 | 170700 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 237 | 20250515 | 170600 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 238 | 20250515 | 170500 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 239 | 20250515 | 170400 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 240 | 20250515 | 170300 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 241 | 20250515 | 170200 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 242 | 20250515 | 170100 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 1382 |
| 243 | 20250515 | 170000 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 244 | 20250515 | 165900 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 245 | 20250515 | 165800 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 246 | 20250515 | 165700 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 247 | 20250515 | 165600 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 248 | 20250515 | 165500 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 249 | 20250515 | 165400 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 250 | 20250515 | 165300 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 251 | 20250515 | 165200 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 252 | 20250515 | 165100 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 253 | 20250515 | 165000 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 254 | 20250515 | 164900 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 255 | 20250515 | 164800 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 256 | 20250515 | 164700 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 257 | 20250515 | 164600 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 258 | 20250515 | 164500 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 259 | 20250515 | 164400 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 260 | 20250515 | 164300 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 261 | 20250515 | 164200 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 262 | 20250515 | 164100 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 263 | 20250515 | 164000 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 264 | 20250515 | 163900 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 265 | 20250515 | 163800 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 266 | 20250515 | 163700 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 267 | 20250515 | 163600 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 268 | 20250515 | 163500 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 269 | 20250515 | 163400 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 270 | 20250515 | 163300 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 271 | 20250515 | 163200 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 272 | 20250515 | 163100 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 1382 |
| 273 | 20250515 | 163000 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 274 | 20250515 | 162900 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 275 | 20250515 | 162800 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 276 | 20250515 | 162700 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 277 | 20250515 | 162600 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 278 | 20250515 | 162500 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 279 | 20250515 | 162400 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 280 | 20250515 | 162300 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 281 | 20250515 | 162200 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 282 | 20250515 | 162100 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 283 | 20250515 | 162000 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 284 | 20250515 | 161900 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 285 | 20250515 | 161800 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 286 | 20250515 | 161700 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 287 | 20250515 | 161600 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 288 | 20250515 | 161500 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 289 | 20250515 | 161400 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 290 | 20250515 | 161300 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 291 | 20250515 | 161200 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 292 | 20250515 | 161100 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 293 | 20250515 | 161000 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 294 | 20250515 | 160900 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 295 | 20250515 | 160800 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 296 | 20250515 | 160700 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 297 | 20250515 | 160600 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 298 | 20250515 | 160500 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 299 | 20250515 | 160400 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 300 | 20250515 | 160300 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 301 | 20250515 | 160200 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 302 | 20250515 | 160100 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 1382 |
| 303 | 20250515 | 160000 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 304 | 20250515 | 155900 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 305 | 20250515 | 155800 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 306 | 20250515 | 155700 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 307 | 20250515 | 155600 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 308 | 20250515 | 155500 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 309 | 20250515 | 155400 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 310 | 20250515 | 155300 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 311 | 20250515 | 155200 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 312 | 20250515 | 155100 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 313 | 20250515 | 155000 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 314 | 20250515 | 154900 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 315 | 20250515 | 154800 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 316 | 20250515 | 154700 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 317 | 20250515 | 154600 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 318 | 20250515 | 154500 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 319 | 20250515 | 154400 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 320 | 20250515 | 154300 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 321 | 20250515 | 154200 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 322 | 20250515 | 154100 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 323 | 20250515 | 154000 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 324 | 20250515 | 153900 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 325 | 20250515 | 153800 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 326 | 20250515 | 153700 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 327 | 20250515 | 153600 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 328 | 20250515 | 153500 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 329 | 20250515 | 153400 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 330 | 20250515 | 153300 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 331 | 20250515 | 153200 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 0 |
| 332 | 20250515 | 153100 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 1382 |
| 333 | 20250515 | 153000 | 2467450775 | 27300 | 27300 | 27300 | 27300 | 1382 |
| 334 | 20250515 | 152900 | 2429722175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 335 | 20250515 | 152800 | 2429722175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 336 | 20250515 | 152700 | 2429722175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 337 | 20250515 | 152600 | 2429722175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 338 | 20250515 | 152500 | 2429722175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 339 | 20250515 | 152400 | 2429722175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 340 | 20250515 | 152300 | 2429722175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 341 | 20250515 | 152200 | 2429722175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 342 | 20250515 | 152100 | 2429722175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 343 | 20250515 | 152000 | 2429722175 | 27200 | 27200 | 27200 | 27200 | 0 |
| 344 | 20250515 | 151900 | 2429722175 | 27200 | 27150 | 27200 | 27100 | 302 |
| 345 | 20250515 | 151800 | 2421510575 | 27150 | 27150 | 27150 | 27150 | 182 |
| 346 | 20250515 | 151700 | 2416569275 | 27150 | 27150 | 27150 | 27150 | 37 |
| 347 | 20250515 | 151600 | 2415564725 | 27150 | 27150 | 27150 | 27150 | 262 |
| 348 | 20250515 | 151500 | 2408451425 | 27150 | 27150 | 27250 | 27100 | 177 |
| 349 | 20250515 | 151400 | 2403648000 | 27300 | 27200 | 27350 | 27200 | 86 |
| 350 | 20250515 | 151300 | 2401300300 | 27200 | 27150 | 27250 | 27100 | 185 |
| 351 | 20250515 | 151200 | 2396278150 | 27100 | 27150 | 27350 | 27100 | 553 |
| 352 | 20250515 | 151100 | 2381226450 | 27050 | 27050 | 27200 | 27050 | 509 |
| 353 | 20250515 | 151000 | 2367416400 | 27000 | 27000 | 27000 | 27000 | 4 |
| 354 | 20250515 | 150900 | 2367308400 | 27050 | 27025 | 27050 | 27025 | 8 |
| 355 | 20250515 | 150800 | 2367092050 | 27050 | 27050 | 27050 | 27050 | 50 |
| 356 | 20250515 | 150700 | 2365739550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 357 | 20250515 | 150600 | 2365739550 | 27050 | 27050 | 27050 | 27050 | 15 |
| 358 | 20250515 | 150500 | 2365333800 | 27000 | 27000 | 27000 | 27000 | 1 |
| 359 | 20250515 | 150400 | 2365306800 | 27050 | 27050 | 27050 | 27050 | 49 |
| 360 | 20250515 | 150300 | 2363981350 | 27050 | 27050 | 27050 | 27050 | 1 |
| 361 | 20250515 | 150200 | 2363954300 | 27050 | 27050 | 27100 | 27000 | 83 |
| 362 | 20250515 | 150100 | 2361706300 | 27000 | 27050 | 27050 | 27000 | 55 |
| 363 | 20250515 | 150000 | 2360218850 | 27050 | 27050 | 27050 | 27050 | 1 |
| 364 | 20250515 | 145900 | 2360191800 | 27000 | 27000 | 27000 | 27000 | 51 |
| 365 | 20250515 | 145800 | 2358814800 | 27000 | 27000 | 27000 | 26950 | 11 |
| 366 | 20250515 | 145700 | 2358517900 | 27000 | 26900 | 27000 | 26900 | 24 |
| 367 | 20250515 | 145600 | 2357872100 | 26850 | 26850 | 26850 | 26850 | 0 |
| 368 | 20250515 | 145500 | 2357872100 | 26850 | 26950 | 27100 | 26800 | 531 |
| 369 | 20250515 | 145400 | 2343611350 | 26950 | 26950 | 27050 | 26950 | 112 |
| 370 | 20250515 | 145300 | 2340584750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 371 | 20250515 | 145200 | 2340584750 | 26950 | 26950 | 26950 | 26950 | 0 |
| 372 | 20250515 | 145100 | 2340584750 | 26950 | 26950 | 26950 | 26950 | 1 |
| 373 | 20250515 | 145000 | 2340557800 | 27000 | 27000 | 27000 | 27000 | 18 |
| 374 | 20250515 | 144900 | 2340071800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 375 | 20250515 | 144800 | 2340071800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 376 | 20250515 | 144700 | 2340071800 | 27000 | 27000 | 27000 | 27000 | 27 |
| 377 | 20250515 | 144600 | 2339342800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 378 | 20250515 | 144500 | 2339342800 | 27000 | 26950 | 27000 | 26950 | 102 |
| 379 | 20250515 | 144400 | 2336590300 | 26950 | 26950 | 26950 | 26950 | 0 |
| 380 | 20250515 | 144300 | 2336590300 | 26950 | 26950 | 26950 | 26950 | 1 |
| 381 | 20250515 | 144200 | 2336563350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 382 | 20250515 | 144100 | 2336563350 | 26900 | 27000 | 27000 | 26900 | 415 |
| 383 | 20250515 | 144000 | 2325391600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 384 | 20250515 | 143900 | 2325391600 | 26950 | 26950 | 26950 | 26950 | 2 |
| 385 | 20250515 | 143800 | 2325337700 | 26950 | 26950 | 26950 | 26950 | 0 |
| 386 | 20250515 | 143700 | 2325337700 | 26950 | 26950 | 26950 | 26950 | 0 |
| 387 | 20250515 | 143600 | 2325337700 | 26950 | 26950 | 26950 | 26950 | 0 |
| 388 | 20250515 | 143500 | 2325337700 | 26950 | 26950 | 26950 | 26950 | 0 |
| 389 | 20250515 | 143400 | 2325337700 | 26950 | 26900 | 27000 | 26900 | 215 |
| 390 | 20250515 | 143300 | 2319540300 | 27000 | 26950 | 27000 | 26950 | 171 |
| 391 | 20250515 | 143200 | 2314928900 | 27000 | 27000 | 27000 | 27000 | 31 |
| 392 | 20250515 | 143100 | 2314091900 | 27000 | 27000 | 27000 | 27000 | 19 |
| 393 | 20250515 | 143000 | 2313578900 | 27100 | 27100 | 27100 | 26950 | 471 |
| 394 | 20250515 | 142900 | 2300837400 | 27150 | 27150 | 27150 | 27150 | 5 |
| 395 | 20250515 | 142800 | 2300701650 | 27150 | 27150 | 27150 | 27150 | 1 |
| 396 | 20250515 | 142700 | 2300674500 | 27150 | 27100 | 27150 | 27100 | 65 |
| 397 | 20250515 | 142600 | 2298912700 | 27100 | 27100 | 27150 | 27100 | 356 |
| 398 | 20250515 | 142500 | 2289263100 | 27100 | 27150 | 27150 | 27100 | 88 |
| 399 | 20250515 | 142400 | 2286874000 | 27100 | 27150 | 27150 | 27100 | 46 |
| 400 | 20250515 | 142300 | 2285626700 | 27150 | 27150 | 27150 | 27150 | 11 |
| 401 | 20250515 | 142200 | 2285328050 | 27150 | 27150 | 27150 | 27150 | 55 |
| 402 | 20250515 | 142100 | 2283834800 | 27150 | 27150 | 27150 | 27150 | 15 |
| 403 | 20250515 | 142000 | 2283427550 | 27150 | 27175 | 27175 | 27100 | 110 |
| 404 | 20250515 | 141900 | 2280441725 | 27150 | 27150 | 27150 | 27150 | 11 |
| 405 | 20250515 | 141800 | 2280143075 | 27150 | 27200 | 27200 | 27150 | 3 |
| 406 | 20250515 | 141700 | 2280061525 | 27150 | 27200 | 27200 | 27150 | 14 |
| 407 | 20250515 | 141600 | 2279680925 | 27200 | 27150 | 27200 | 27150 | 4 |
| 408 | 20250515 | 141500 | 2279572225 | 27250 | 27200 | 27250 | 27200 | 7 |
| 409 | 20250515 | 141400 | 2279381575 | 27250 | 27200 | 27250 | 27150 | 64 |
| 410 | 20250515 | 141300 | 2277642575 | 27300 | 27200 | 27300 | 27200 | 7 |
| 411 | 20250515 | 141200 | 2277451575 | 27350 | 27350 | 27350 | 27150 | 166 |
| 412 | 20250515 | 141100 | 2272914775 | 27350 | 27300 | 27400 | 27300 | 374 |
| 413 | 20250515 | 141000 | 2262685625 | 27150 | 27100 | 27250 | 27100 | 1961 |
| 414 | 20250515 | 140900 | 2209302325 | 27050 | 27050 | 27050 | 27050 | 0 |
| 415 | 20250515 | 140800 | 2209302325 | 27050 | 27050 | 27050 | 27050 | 50 |
| 416 | 20250515 | 140700 | 2207949825 | 27100 | 27100 | 27100 | 27100 | 0 |
| 417 | 20250515 | 140600 | 2207949825 | 27100 | 27100 | 27100 | 27100 | 20 |
| 418 | 20250515 | 140500 | 2207407825 | 27050 | 27050 | 27050 | 27050 | 13 |
| 419 | 20250515 | 140400 | 2207056175 | 27050 | 27050 | 27050 | 27050 | 0 |
| 420 | 20250515 | 140300 | 2207056175 | 27050 | 27050 | 27050 | 27050 | 60 |
| 421 | 20250515 | 140200 | 2205433175 | 27100 | 27100 | 27100 | 27100 | 7 |
| 422 | 20250515 | 140100 | 2205243475 | 27050 | 27050 | 27050 | 27050 | 15 |
| 423 | 20250515 | 140000 | 2204837725 | 27050 | 27050 | 27050 | 27050 | 48 |
| 424 | 20250515 | 135900 | 2203539325 | 27000 | 27000 | 27000 | 27000 | 0 |
| 425 | 20250515 | 135800 | 2203539325 | 27000 | 27000 | 27000 | 27000 | 0 |
| 426 | 20250515 | 135700 | 2203539325 | 27000 | 27000 | 27000 | 27000 | 0 |
| 427 | 20250515 | 135600 | 2203539325 | 27000 | 27050 | 27050 | 27000 | 48 |
| 428 | 20250515 | 135500 | 2202243025 | 27000 | 27000 | 27000 | 27000 | 100 |
| 429 | 20250515 | 135400 | 2199543025 | 27000 | 27000 | 27000 | 27000 | 55 |
| 430 | 20250515 | 135300 | 2198058025 | 27050 | 27050 | 27050 | 27050 | 1 |
| 431 | 20250515 | 135200 | 2198030975 | 26950 | 26950 | 26950 | 26950 | 0 |
| 432 | 20250515 | 135100 | 2198030975 | 26950 | 26950 | 26950 | 26950 | 32 |
| 433 | 20250515 | 135000 | 2197168575 | 26950 | 26950 | 26950 | 26950 | 172 |
| 434 | 20250515 | 134900 | 2192533175 | 27000 | 27000 | 27000 | 27000 | 9 |
| 435 | 20250515 | 134800 | 2192290175 | 27000 | 27100 | 27100 | 27000 | 384 |
| 436 | 20250515 | 134700 | 2181885175 | 27000 | 27100 | 27150 | 27000 | 148 |
| 437 | 20250515 | 134600 | 2177871125 | 27050 | 27000 | 27050 | 27000 | 68 |
| 438 | 20250515 | 134500 | 2176031875 | 26950 | 27100 | 27100 | 26950 | 544 |
| 439 | 20250515 | 134400 | 2161291575 | 26950 | 27000 | 27000 | 26950 | 123 |
| 440 | 20250515 | 134300 | 2157970825 | 27100 | 27100 | 27100 | 27100 | 1 |
| 441 | 20250515 | 134200 | 2157943725 | 27000 | 27100 | 27100 | 27000 | 17 |
| 442 | 20250515 | 134100 | 2157483225 | 27100 | 27100 | 27100 | 27050 | 44 |
| 443 | 20250515 | 134000 | 2156292475 | 27150 | 27150 | 27150 | 27150 | 9 |
| 444 | 20250515 | 133900 | 2156048125 | 27150 | 27150 | 27150 | 27050 | 71 |
| 445 | 20250515 | 133800 | 2154121225 | 27150 | 27100 | 27150 | 27100 | 71 |
| 446 | 20250515 | 133700 | 2152193975 | 27100 | 27100 | 27100 | 27100 | 0 |
| 447 | 20250515 | 133600 | 2152193975 | 27100 | 27200 | 27200 | 27100 | 21 |
| 448 | 20250515 | 133500 | 2151622875 | 27100 | 27200 | 27200 | 27100 | 57 |
| 449 | 20250515 | 133400 | 2150072625 | 27200 | 27200 | 27200 | 27200 | 64 |
| 450 | 20250515 | 133300 | 2148331825 | 27200 | 27150 | 27200 | 27150 | 51 |
| 451 | 20250515 | 133200 | 2146945325 | 27150 | 27100 | 27200 | 27100 | 180 |
| 452 | 20250515 | 133100 | 2142064025 | 27100 | 27150 | 27150 | 27100 | 42 |
| 453 | 20250515 | 133000 | 2140923775 | 27200 | 27200 | 27200 | 27150 | 24 |
| 454 | 20250515 | 132900 | 2140271025 | 27200 | 27200 | 27200 | 27200 | 130 |
| 455 | 20250515 | 132800 | 2136735025 | 27200 | 27200 | 27200 | 27200 | 87 |
| 456 | 20250515 | 132700 | 2134368625 | 27200 | 27150 | 27200 | 27150 | 111 |
| 457 | 20250515 | 132600 | 2131349950 | 27200 | 27200 | 27200 | 27150 | 224 |
| 458 | 20250515 | 132500 | 2125257500 | 27150 | 27200 | 27200 | 27150 | 147 |
| 459 | 20250515 | 132400 | 2121264700 | 27200 | 27200 | 27200 | 27100 | 379 |
| 460 | 20250515 | 132300 | 2110956500 | 27150 | 27150 | 27150 | 27150 | 0 |
| 461 | 20250515 | 132200 | 2110956500 | 27150 | 27200 | 27200 | 27150 | 32 |
| 462 | 20250515 | 132100 | 2110087100 | 27150 | 27150 | 27150 | 27150 | 0 |
| 463 | 20250515 | 132000 | 2110087100 | 27150 | 27150 | 27150 | 27150 | 21 |
| 464 | 20250515 | 131900 | 2109516950 | 27150 | 27150 | 27150 | 27150 | 252 |
| 465 | 20250515 | 131800 | 2102675150 | 27150 | 27150 | 27150 | 27150 | 0 |
| 466 | 20250515 | 131700 | 2102675150 | 27150 | 27100 | 27150 | 27100 | 108 |
| 467 | 20250515 | 131600 | 2099744900 | 27100 | 27100 | 27100 | 27100 | 152 |
| 468 | 20250515 | 131500 | 2095625700 | 27050 | 27100 | 27100 | 27050 | 60 |
| 469 | 20250515 | 131400 | 2094000950 | 27050 | 27050 | 27050 | 27050 | 1 |
| 470 | 20250515 | 131300 | 2093973900 | 27050 | 27050 | 27050 | 27050 | 37 |
| 471 | 20250515 | 131200 | 2092973050 | 27050 | 27100 | 27100 | 27050 | 120 |
| 472 | 20250515 | 131100 | 2089722400 | 27100 | 27100 | 27100 | 27100 | 13 |
| 473 | 20250515 | 131000 | 2089370100 | 27100 | 27050 | 27100 | 27050 | 162 |
| 474 | 20250515 | 130900 | 2084980250 | 27050 | 27050 | 27050 | 27050 | 2623 |
| 475 | 20250515 | 130800 | 2014028100 | 27000 | 27000 | 27000 | 27000 | 57 |
| 476 | 20250515 | 130700 | 2012489100 | 27000 | 27000 | 27000 | 27000 | 3 |
| 477 | 20250515 | 130600 | 2012408100 | 27000 | 26950 | 27000 | 26950 | 7 |
| 478 | 20250515 | 130500 | 2012219300 | 26950 | 26950 | 26950 | 26950 | 23 |
| 479 | 20250515 | 130400 | 2011599450 | 26950 | 26950 | 26950 | 26950 | 10 |
| 480 | 20250515 | 130300 | 2011329950 | 26950 | 26900 | 26950 | 26900 | 144 |
| 481 | 20250515 | 130200 | 2007449950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 482 | 20250515 | 130100 | 2007449950 | 26900 | 26900 | 26900 | 26900 | 3 |
| 483 | 20250515 | 130000 | 2007369250 | 26900 | 26900 | 26900 | 26900 | 1 |
| 484 | 20250515 | 125900 | 2007342350 | 26900 | 26900 | 26900 | 26900 | 45 |
| 485 | 20250515 | 125800 | 2006131850 | 26800 | 26900 | 26900 | 26800 | 67 |
| 486 | 20250515 | 125700 | 2004333450 | 26850 | 26850 | 26850 | 26850 | 0 |
| 487 | 20250515 | 125600 | 2004333450 | 26850 | 26900 | 26900 | 26850 | 385 |
| 488 | 20250515 | 125500 | 1993981850 | 26900 | 26900 | 26900 | 26900 | 1006 |
| 489 | 20250515 | 125400 | 1966920450 | 26850 | 26850 | 26850 | 26850 | 224 |
| 490 | 20250515 | 125300 | 1960906050 | 26850 | 26850 | 26850 | 26850 | 30 |
| 491 | 20250515 | 125200 | 1960100550 | 26850 | 26850 | 26850 | 26850 | 0 |
| 492 | 20250515 | 125100 | 1960100550 | 26850 | 26850 | 26850 | 26850 | 0 |
| 493 | 20250515 | 125000 | 1960100550 | 26850 | 26750 | 26850 | 26750 | 606 |
| 494 | 20250515 | 124900 | 1943870100 | 26800 | 26750 | 26800 | 26750 | 2 |
| 495 | 20250515 | 124800 | 1943816550 | 26750 | 26750 | 26750 | 26750 | 1070 |
| 496 | 20250515 | 124700 | 1915194050 | 26750 | 26750 | 26750 | 26750 | 303 |
| 497 | 20250515 | 124600 | 1907088800 | 26750 | 26750 | 26750 | 26750 | 10 |
| 498 | 20250515 | 124500 | 1906821300 | 26800 | 26800 | 26800 | 26800 | 2 |
| 499 | 20250515 | 124400 | 1906767700 | 26800 | 26800 | 26800 | 26800 | 0 |
| 500 | 20250515 | 124300 | 1906767700 | 26800 | 26800 | 26800 | 26800 | 2 |
| 501 | 20250515 | 124200 | 1906714100 | 26750 | 26750 | 26750 | 26750 | 300 |
| 502 | 20250515 | 124100 | 1898689100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 503 | 20250515 | 124000 | 1898689100 | 26750 | 26750 | 26750 | 26750 | 10 |
| 504 | 20250515 | 123900 | 1898421600 | 26750 | 26775 | 26775 | 26750 | 15 |
| 505 | 20250515 | 123800 | 1898020325 | 26800 | 26800 | 26800 | 26800 | 0 |
| 506 | 20250515 | 123700 | 1898020325 | 26800 | 26800 | 26800 | 26800 | 3 |
| 507 | 20250515 | 123600 | 1897939925 | 26750 | 26750 | 26750 | 26750 | 0 |
| 508 | 20250515 | 123500 | 1897939925 | 26750 | 26800 | 26800 | 26750 | 165 |
| 509 | 20250515 | 123400 | 1893522975 | 26750 | 26750 | 26750 | 26750 | 184 |
| 510 | 20250515 | 123300 | 1888600975 | 26750 | 26750 | 26750 | 26750 | 50 |
| 511 | 20250515 | 123200 | 1887263475 | 26750 | 26750 | 26750 | 26750 | 0 |
| 512 | 20250515 | 123100 | 1887263475 | 26750 | 26800 | 26800 | 26750 | 30 |
| 513 | 20250515 | 123000 | 1886459775 | 26850 | 26850 | 26850 | 26850 | 4 |
| 514 | 20250515 | 122900 | 1886352375 | 26850 | 26850 | 26850 | 26850 | 0 |
| 515 | 20250515 | 122800 | 1886352375 | 26850 | 26850 | 26850 | 26850 | 0 |
| 516 | 20250515 | 122700 | 1886352375 | 26850 | 26850 | 26850 | 26850 | 1 |
| 517 | 20250515 | 122600 | 1886325525 | 26900 | 26825 | 26900 | 26825 | 58 |
| 518 | 20250515 | 122500 | 1884765400 | 26750 | 26750 | 26750 | 26750 | 0 |
| 519 | 20250515 | 122400 | 1884765400 | 26750 | 26750 | 26750 | 26750 | 0 |
| 520 | 20250515 | 122300 | 1884765400 | 26750 | 26750 | 26750 | 26750 | 78 |
| 521 | 20250515 | 122200 | 1882678900 | 26800 | 26800 | 26800 | 26800 | 29 |
| 522 | 20250515 | 122100 | 1881901700 | 26800 | 26800 | 26800 | 26800 | 12 |
| 523 | 20250515 | 122000 | 1881580100 | 26800 | 26800 | 26800 | 26800 | 29 |
| 524 | 20250515 | 121900 | 1880802900 | 26750 | 26750 | 26750 | 26750 | 0 |
| 525 | 20250515 | 121800 | 1880802900 | 26750 | 26750 | 26750 | 26750 | 0 |
| 526 | 20250515 | 121700 | 1880802900 | 26750 | 26750 | 26750 | 26750 | 187 |
| 527 | 20250515 | 121600 | 1875800650 | 26850 | 26850 | 26850 | 26850 | 1 |
| 528 | 20250515 | 121500 | 1875773800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 529 | 20250515 | 121400 | 1875773800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 530 | 20250515 | 121300 | 1875773800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 531 | 20250515 | 121200 | 1875773800 | 26750 | 26750 | 26750 | 26750 | 18 |
| 532 | 20250515 | 121100 | 1875292300 | 26850 | 26800 | 26850 | 26800 | 34 |
| 533 | 20250515 | 121000 | 1874379700 | 26750 | 26750 | 26750 | 26750 | 1 |
| 534 | 20250515 | 120900 | 1874352950 | 26750 | 26800 | 26800 | 26750 | 20 |
| 535 | 20250515 | 120800 | 1873817050 | 26800 | 26800 | 26800 | 26800 | 0 |
| 536 | 20250515 | 120700 | 1873817050 | 26800 | 26850 | 26850 | 26800 | 34 |
| 537 | 20250515 | 120600 | 1872905350 | 26850 | 26900 | 26900 | 26850 | 103 |
| 538 | 20250515 | 120500 | 1870135150 | 26850 | 26900 | 26900 | 26850 | 29 |
| 539 | 20250515 | 120400 | 1869355150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 540 | 20250515 | 120300 | 1869355150 | 26950 | 26950 | 26950 | 26950 | 0 |
| 541 | 20250515 | 120200 | 1869355150 | 26950 | 26950 | 26950 | 26950 | 2 |
| 542 | 20250515 | 120100 | 1869301250 | 26900 | 26900 | 26900 | 26900 | 0 |
| 543 | 20250515 | 120000 | 1869301250 | 26900 | 26900 | 26900 | 26900 | 3 |
| 544 | 20250515 | 115900 | 1869220550 | 26850 | 26850 | 26850 | 26850 | 0 |
| 545 | 20250515 | 115800 | 1869220550 | 26850 | 26850 | 26850 | 26850 | 0 |
| 546 | 20250515 | 115700 | 1869220550 | 26850 | 26850 | 26850 | 26800 | 22 |
| 547 | 20250515 | 115600 | 1868630100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 548 | 20250515 | 115500 | 1868630100 | 26800 | 26850 | 26850 | 26800 | 81 |
| 549 | 20250515 | 115400 | 1866455450 | 26800 | 26800 | 26800 | 26800 | 3 |
| 550 | 20250515 | 115300 | 1866375050 | 26800 | 26900 | 26900 | 26800 | 74 |
| 551 | 20250515 | 115200 | 1864384550 | 26750 | 26750 | 26850 | 26750 | 214 |
| 552 | 20250515 | 115100 | 1858645950 | 26800 | 26800 | 26800 | 26800 | 9 |
| 553 | 20250515 | 115000 | 1858404750 | 26800 | 26800 | 26800 | 26800 | 1 |
| 554 | 20250515 | 114900 | 1858377950 | 26750 | 26850 | 26850 | 26750 | 729 |
| 555 | 20250515 | 114800 | 1838834450 | 26900 | 26900 | 26900 | 26900 | 110 |
| 556 | 20250515 | 114700 | 1835875450 | 26900 | 26900 | 26900 | 26900 | 77 |
| 557 | 20250515 | 114600 | 1833804150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 558 | 20250515 | 114500 | 1833804150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 559 | 20250515 | 114400 | 1833804150 | 27000 | 27000 | 27000 | 27000 | 0 |
| 560 | 20250515 | 114300 | 1833804150 | 27000 | 26950 | 27000 | 26950 | 42 |
| 561 | 20250515 | 114200 | 1832670250 | 26950 | 26950 | 26950 | 26950 | 0 |
| 562 | 20250515 | 114100 | 1832670250 | 26950 | 27000 | 27000 | 26950 | 549 |
| 563 | 20250515 | 114000 | 1817860900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 564 | 20250515 | 113900 | 1817860900 | 27000 | 27000 | 27000 | 27000 | 5 |
| 565 | 20250515 | 113800 | 1817725900 | 27000 | 27000 | 27000 | 27000 | 5 |
| 566 | 20250515 | 113700 | 1817590900 | 27050 | 27050 | 27050 | 27050 | 60 |
| 567 | 20250515 | 113600 | 1815967900 | 27000 | 27000 | 27000 | 27000 | 68 |
| 568 | 20250515 | 113500 | 1814131900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 569 | 20250515 | 113400 | 1814131900 | 27050 | 27050 | 27050 | 27050 | 50 |
| 570 | 20250515 | 113300 | 1812779400 | 27050 | 27050 | 27050 | 27050 | 59 |
| 571 | 20250515 | 113200 | 1811183450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 572 | 20250515 | 113100 | 1811183450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 573 | 20250515 | 113000 | 1811183450 | 27000 | 27000 | 27000 | 27000 | 84 |
| 574 | 20250515 | 112900 | 1808915450 | 27050 | 27100 | 27100 | 27050 | 5 |
| 575 | 20250515 | 112800 | 1808780150 | 27050 | 27050 | 27050 | 27050 | 20 |
| 576 | 20250515 | 112700 | 1808239150 | 27050 | 27050 | 27050 | 27050 | 21 |
| 577 | 20250515 | 112600 | 1807671100 | 27050 | 27050 | 27050 | 27050 | 15 |
| 578 | 20250515 | 112500 | 1807265350 | 27050 | 27100 | 27100 | 27050 | 54 |
| 579 | 20250515 | 112400 | 1805804450 | 27100 | 27050 | 27100 | 27050 | 3 |
| 580 | 20250515 | 112300 | 1805723200 | 27100 | 27050 | 27100 | 26950 | 253 |
| 581 | 20250515 | 112200 | 1798892950 | 27050 | 27050 | 27050 | 27050 | 9 |
| 582 | 20250515 | 112100 | 1798649500 | 27000 | 27000 | 27000 | 27000 | 3 |
| 583 | 20250515 | 112000 | 1798568500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 584 | 20250515 | 111900 | 1798568500 | 27000 | 27000 | 27000 | 27000 | 31 |
| 585 | 20250515 | 111800 | 1797731500 | 27000 | 26950 | 27000 | 26950 | 35 |
| 586 | 20250515 | 111700 | 1796787250 | 26950 | 27000 | 27000 | 26950 | 304 |
| 587 | 20250515 | 111600 | 1788594400 | 27000 | 26925 | 27000 | 26925 | 325 |
| 588 | 20250515 | 111500 | 1779824800 | 26950 | 26850 | 26950 | 26850 | 140 |
| 589 | 20250515 | 111400 | 1776055100 | 26950 | 26850 | 26950 | 26850 | 481 |
| 590 | 20250515 | 111300 | 1763099950 | 26850 | 26850 | 26850 | 26850 | 22 |
| 591 | 20250515 | 111200 | 1762509250 | 26850 | 26900 | 26900 | 26850 | 39 |
| 592 | 20250515 | 111100 | 1761462050 | 26900 | 26850 | 26900 | 26850 | 51 |
| 593 | 20250515 | 111000 | 1760092150 | 26850 | 26850 | 26850 | 26850 | 12 |
| 594 | 20250515 | 110900 | 1759769950 | 26850 | 26900 | 26900 | 26850 | 7 |
| 595 | 20250515 | 110800 | 1759581700 | 26900 | 26900 | 26900 | 26850 | 132 |
| 596 | 20250515 | 110700 | 1756035950 | 26900 | 26900 | 26900 | 26900 | 80 |
| 597 | 20250515 | 110600 | 1753883950 | 26900 | 26900 | 26900 | 26850 | 106 |
| 598 | 20250515 | 110500 | 1751032700 | 26850 | 26900 | 26900 | 26850 | 479 |
| 599 | 20250515 | 110400 | 1738171050 | 26850 | 26950 | 26950 | 26800 | 377 |
| 600 | 20250515 | 110300 | 1728056650 | 26950 | 26950 | 26950 | 26950 | 0 |
| 601 | 20250515 | 110200 | 1728056650 | 26950 | 26950 | 26950 | 26950 | 86 |
| 602 | 20250515 | 110100 | 1725738950 | 27000 | 26950 | 27000 | 26900 | 67 |
| 603 | 20250515 | 110000 | 1723936350 | 27000 | 27100 | 27100 | 26950 | 75 |
| 604 | 20250515 | 105900 | 1721904950 | 27100 | 27050 | 27100 | 27050 | 175 |
| 605 | 20250515 | 105800 | 1717167350 | 27100 | 27000 | 27100 | 26900 | 494 |
| 606 | 20250515 | 105700 | 1703842300 | 27000 | 27050 | 27050 | 26950 | 220 |
| 607 | 20250515 | 105600 | 1697903200 | 27050 | 27050 | 27050 | 27000 | 146 |
| 608 | 20250515 | 105500 | 1693954150 | 27000 | 27000 | 27050 | 26950 | 222 |
| 609 | 20250515 | 105400 | 1687956950 | 27000 | 27100 | 27100 | 27000 | 167 |
| 610 | 20250515 | 105300 | 1683436200 | 27100 | 27100 | 27100 | 27050 | 277 |
| 611 | 20250515 | 105200 | 1675937750 | 27100 | 27100 | 27150 | 27050 | 258 |
| 612 | 20250515 | 105100 | 1668942100 | 27100 | 27000 | 27100 | 27000 | 213 |
| 613 | 20250515 | 105000 | 1663181750 | 27000 | 27000 | 27000 | 26900 | 129 |
| 614 | 20250515 | 104900 | 1659700900 | 26950 | 26950 | 27000 | 26850 | 179 |
| 615 | 20250515 | 104800 | 1654873200 | 26950 | 26950 | 27000 | 26850 | 384 |
| 616 | 20250515 | 104700 | 1644535900 | 26950 | 26950 | 27000 | 26950 | 143 |
| 617 | 20250515 | 104600 | 1640678400 | 26950 | 26900 | 26950 | 26850 | 139 |
| 618 | 20250515 | 104500 | 1636938975 | 26850 | 26900 | 26900 | 26850 | 202 |
| 619 | 20250515 | 104400 | 1631513175 | 26850 | 26850 | 26850 | 26850 | 10 |
| 620 | 20250515 | 104300 | 1631244675 | 26900 | 26850 | 26900 | 26850 | 49 |
| 621 | 20250515 | 104200 | 1629928525 | 26800 | 26800 | 26800 | 26800 | 0 |
| 622 | 20250515 | 104100 | 1629928525 | 26800 | 26750 | 26800 | 26750 | 107 |
| 623 | 20250515 | 104000 | 1627062875 | 26700 | 26700 | 26750 | 26700 | 43 |
| 624 | 20250515 | 103900 | 1625913925 | 26700 | 26700 | 26700 | 26700 | 17 |
| 625 | 20250515 | 103800 | 1625460025 | 26600 | 26600 | 26600 | 26600 | 0 |
| 626 | 20250515 | 103700 | 1625460025 | 26600 | 26650 | 26700 | 26600 | 278 |
| 627 | 20250515 | 103600 | 1618060575 | 26650 | 26600 | 26650 | 26600 | 43 |
| 628 | 20250515 | 103500 | 1616915725 | 26600 | 26600 | 26650 | 26550 | 204 |
| 629 | 20250515 | 103400 | 1611493925 | 26600 | 26700 | 26700 | 26600 | 264 |
| 630 | 20250515 | 103300 | 1604457775 | 26750 | 26700 | 26750 | 26650 | 145 |
| 631 | 20250515 | 103200 | 1600585425 | 26750 | 26750 | 26750 | 26650 | 332 |
| 632 | 20250515 | 103100 | 1591716075 | 26800 | 26850 | 26850 | 26750 | 573 |
| 633 | 20250515 | 103000 | 1576358375 | 26850 | 26950 | 26950 | 26850 | 69 |
| 634 | 20250515 | 102900 | 1574501625 | 26950 | 27050 | 27050 | 26950 | 47 |
| 635 | 20250515 | 102800 | 1573232375 | 27050 | 27150 | 27150 | 27050 | 2595 |
| 636 | 20250515 | 102700 | 1502901925 | 27150 | 27100 | 27150 | 27050 | 767 |
| 637 | 20250515 | 102600 | 1482119525 | 27100 | 27150 | 27200 | 27100 | 399 |
| 638 | 20250515 | 102500 | 1471285025 | 27150 | 27050 | 27200 | 27050 | 771 |
| 639 | 20250515 | 102400 | 1450366425 | 27050 | 27000 | 27050 | 26975 | 375 |
| 640 | 20250515 | 102300 | 1440239650 | 27000 | 26850 | 27000 | 26850 | 1122 |
| 641 | 20250515 | 102200 | 1410025250 | 27000 | 26850 | 27000 | 26850 | 592 |
| 642 | 20250515 | 102100 | 1394083250 | 26800 | 26750 | 26850 | 26750 | 146 |
| 643 | 20250515 | 102000 | 1390170150 | 26750 | 26750 | 26750 | 26700 | 238 |
| 644 | 20250515 | 101900 | 1383804100 | 26700 | 26700 | 26750 | 26700 | 211 |
| 645 | 20250515 | 101800 | 1378168400 | 26750 | 26725 | 26750 | 26700 | 180 |
| 646 | 20250515 | 101700 | 1373358075 | 26750 | 26700 | 26750 | 26700 | 85 |
| 647 | 20250515 | 101600 | 1371087725 | 26650 | 26650 | 26650 | 26650 | 89 |
| 648 | 20250515 | 101500 | 1368715875 | 26600 | 26650 | 26650 | 26600 | 97 |
| 649 | 20250515 | 101400 | 1366133875 | 26600 | 26700 | 26700 | 26600 | 294 |
| 650 | 20250515 | 101300 | 1358296625 | 26700 | 26650 | 26700 | 26650 | 26 |
| 651 | 20250515 | 101200 | 1357603175 | 26650 | 26650 | 26650 | 26650 | 93 |
| 652 | 20250515 | 101100 | 1355124725 | 26700 | 26650 | 26700 | 26650 | 288 |
| 653 | 20250515 | 101000 | 1347449125 | 26650 | 26650 | 26700 | 26600 | 287 |
| 654 | 20250515 | 100900 | 1339801625 | 26650 | 26600 | 26650 | 26600 | 13 |
| 655 | 20250515 | 100800 | 1339455525 | 26550 | 26600 | 26600 | 26550 | 17 |
| 656 | 20250515 | 100700 | 1339003375 | 26550 | 26500 | 26550 | 26500 | 176 |
| 657 | 20250515 | 100600 | 1334335575 | 26550 | 26550 | 26550 | 26550 | 163 |
| 658 | 20250515 | 100500 | 1330007925 | 26550 | 26550 | 26550 | 26550 | 18 |
| 659 | 20250515 | 100400 | 1329530025 | 26500 | 26500 | 26500 | 26500 | 336 |
| 660 | 20250515 | 100300 | 1320626025 | 26500 | 26500 | 26500 | 26500 | 183 |
| 661 | 20250515 | 100200 | 1315776525 | 26500 | 26500 | 26500 | 26500 | 170 |
| 662 | 20250515 | 100100 | 1311271525 | 26500 | 26450 | 26500 | 26450 | 21 |
| 663 | 20250515 | 100000 | 1310715225 | 26450 | 26450 | 26450 | 26450 | 101 |
| 664 | 20250515 | 095900 | 1308043775 | 26450 | 26450 | 26450 | 26450 | 39 |
| 665 | 20250515 | 095800 | 1307012225 | 26400 | 26450 | 26450 | 26400 | 25 |
| 666 | 20250515 | 095700 | 1306351275 | 26450 | 26500 | 26500 | 26450 | 50 |
| 667 | 20250515 | 095600 | 1305027925 | 26500 | 26500 | 26500 | 26500 | 0 |
| 668 | 20250515 | 095500 | 1305027925 | 26500 | 26500 | 26500 | 26450 | 184 |
| 669 | 20250515 | 095400 | 1300156675 | 26500 | 26450 | 26500 | 26450 | 125 |
| 670 | 20250515 | 095300 | 1296844475 | 26450 | 26550 | 26550 | 26450 | 98 |
| 671 | 20250515 | 095200 | 1294247225 | 26450 | 26500 | 26500 | 26450 | 35 |
| 672 | 20250515 | 095100 | 1293320575 | 26500 | 26450 | 26500 | 26450 | 85 |
| 673 | 20250515 | 095000 | 1291069425 | 26400 | 26450 | 26450 | 26400 | 77 |
| 674 | 20250515 | 094900 | 1289033475 | 26400 | 26450 | 26450 | 26400 | 66 |
| 675 | 20250515 | 094800 | 1287288775 | 26400 | 26450 | 26500 | 26400 | 178 |
| 676 | 20250515 | 094700 | 1282581675 | 26400 | 26450 | 26500 | 26400 | 65 |
| 677 | 20250515 | 094600 | 1280859325 | 26400 | 26400 | 26400 | 26300 | 61 |
| 678 | 20250515 | 094500 | 1279250325 | 26400 | 26350 | 26450 | 26300 | 242 |
| 679 | 20250515 | 094400 | 1272873025 | 26450 | 26300 | 26450 | 26300 | 79 |
| 680 | 20250515 | 094300 | 1270791375 | 26300 | 26300 | 26350 | 26250 | 429 |
| 681 | 20250515 | 094200 | 1259509625 | 26250 | 26250 | 26300 | 26250 | 132 |
| 682 | 20250515 | 094100 | 1256043775 | 26250 | 26250 | 26250 | 26200 | 495 |
| 683 | 20250515 | 094000 | 1243050225 | 26250 | 26300 | 26300 | 26250 | 391 |
| 684 | 20250515 | 093900 | 1232770625 | 26300 | 26250 | 26400 | 26250 | 1253 |
| 685 | 20250515 | 093800 | 1199812925 | 26250 | 26450 | 26450 | 26250 | 1719 |
| 686 | 20250515 | 093700 | 1154483125 | 26500 | 26500 | 26500 | 26500 | 48 |
| 687 | 20250515 | 093600 | 1153211125 | 26550 | 26450 | 26550 | 26450 | 648 |
| 688 | 20250515 | 093500 | 1136038625 | 26450 | 26550 | 26550 | 26400 | 40 |
| 689 | 20250515 | 093400 | 1134980875 | 26550 | 26450 | 26550 | 26400 | 406 |
| 690 | 20250515 | 093300 | 1124258725 | 26400 | 26500 | 26550 | 26400 | 887 |
| 691 | 20250515 | 093200 | 1100783275 | 26500 | 26450 | 26500 | 26450 | 442 |
| 692 | 20250515 | 093100 | 1089077225 | 26450 | 26500 | 26550 | 26450 | 499 |
| 693 | 20250515 | 093000 | 1075870975 | 26500 | 26550 | 26600 | 26500 | 1111 |
| 694 | 20250515 | 092900 | 1046414275 | 26550 | 26550 | 26550 | 26500 | 596 |
| 695 | 20250515 | 092800 | 1030598825 | 26500 | 26600 | 26600 | 26500 | 1189 |
| 696 | 20250515 | 092700 | 999037825 | 26600 | 26650 | 26650 | 26600 | 747 |
| 697 | 20250515 | 092600 | 979149475 | 26650 | 26650 | 26650 | 26650 | 333 |
| 698 | 20250515 | 092500 | 970275025 | 26600 | 26650 | 26650 | 26600 | 247 |
| 699 | 20250515 | 092400 | 963700525 | 26600 | 26550 | 26600 | 26500 | 687 |
| 700 | 20250515 | 092300 | 945451575 | 26500 | 26600 | 26650 | 26500 | 776 |
| 701 | 20250515 | 092200 | 924847175 | 26600 | 26700 | 26700 | 26550 | 302 |
| 702 | 20250515 | 092100 | 916805625 | 26700 | 26650 | 26750 | 26550 | 924 |
| 703 | 20250515 | 092000 | 892203925 | 26700 | 26750 | 26800 | 26650 | 775 |
| 704 | 20250515 | 091900 | 871526975 | 26750 | 26650 | 26750 | 26600 | 587 |
| 705 | 20250515 | 091800 | 855859425 | 26650 | 26800 | 26800 | 26600 | 1294 |
| 706 | 20250515 | 091700 | 821306725 | 26800 | 26950 | 26950 | 26750 | 1066 |
| 707 | 20250515 | 091600 | 792666725 | 26900 | 27000 | 27050 | 26900 | 836 |
| 708 | 20250515 | 091500 | 770111725 | 26950 | 26900 | 27050 | 26900 | 1160 |
| 709 | 20250515 | 091400 | 738874675 | 26950 | 27000 | 27050 | 26900 | 656 |
| 710 | 20250515 | 091300 | 721196375 | 26900 | 26950 | 27000 | 26900 | 536 |
| 711 | 20250515 | 091200 | 706745725 | 27000 | 27050 | 27100 | 26950 | 595 |
| 712 | 20250515 | 091100 | 690678825 | 27050 | 27100 | 27150 | 27050 | 1363 |
| 713 | 20250515 | 091000 | 653793675 | 27100 | 27250 | 27300 | 27050 | 2519 |
| 714 | 20250515 | 090900 | 585382225 | 27250 | 27450 | 27450 | 27250 | 762 |
| 715 | 20250515 | 090800 | 564540175 | 27450 | 27450 | 27450 | 27350 | 1298 |
| 716 | 20250515 | 090700 | 528964525 | 27450 | 27600 | 27700 | 27450 | 735 |
| 717 | 20250515 | 090600 | 508729675 | 27600 | 27750 | 27750 | 27500 | 2314 |
| 718 | 20250515 | 090500 | 444880475 | 27650 | 27600 | 27850 | 27600 | 971 |
| 719 | 20250515 | 090400 | 417954725 | 27550 | 27525 | 27750 | 27450 | 2375 |
| 720 | 20250515 | 090300 | 352535000 | 27600 | 27600 | 28000 | 27500 | 2048 |
| 721 | 20250515 | 090200 | 295706500 | 27650 | 27850 | 27900 | 27500 | 2740 |
| 722 | 20250515 | 090100 | 219878700 | 27850 | 27850 | 27900 | 27600 | 2646 |
| 723 | 20250515 | 090000 | 146505550 | 27850 | 28100 | 28100 | 27750 | 5230 |